KissMeData/311960/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	121139	57	100.00	KONEX			N	N	N	N		N	11490	350	2	3.14	11490	1	0.45	11490	11490	11490	12810	9470	11140	11490.00	0.00	0	0	12433	11786	11143	10496	9853	12110	10820	15	1670	500	6900	10	1	3062664	352	-39.22	2.25	12	0.00	-293.00	5096.00	19150	20230524	-40.00	9400	20231201	22.23	13100	-12.29	20240103	10500	9.43	20240122	19150	-40.00	20230524	9400	22.23	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
3	20240123	111133	57	100.00	KONEX			N	N	N	N		N	11490	350	2	3.14	11490	1	0.45	11490	11490	11490	12810	9470	11140	11490.00	0.00	0	0	12433	11786	11143	10496	9853	12110	10820	15	1670	500	6900	10	1	3062664	352	-39.22	2.25	12	0.00	-293.00	5096.00	19150	20230524	-40.00	9400	20231201	22.23	13100	-12.29	20240103	10500	9.43	20240122	19150	-40.00	20230524	9400	22.23	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
4	20240123	101133	57	100.00	KONEX			N	N	N	N		N	11490	350	2	3.14	11490	1	0.45	11490	11490	11490	12810	9470	11140	11490.00	0.00	0	0	12433	11786	11143	10496	9853	12110	10820	15	1670	500	6900	10	1	3062664	352	-39.22	2.25	12	0.00	-293.00	5096.00	19150	20230524	-40.00	9400	20231201	22.23	13100	-12.29	20240103	10500	9.43	20240122	19150	-40.00	20230524	9400	22.23	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
5	20240123	091134	57	100.00	KONEX			N	N	N	N		N	11140	0	3	0.00	0	0	0.00	0	0	0	12810	9470	11140	0.00	0.00	0	0	12433	11786	11143	10496	9853	12110	10820	15	1670	500	6900	10	1	3062664	341	-38.02	2.19	12	0.00	-293.00	5096.00	19150	20230524	-41.83	9400	20231201	18.51	13100	-14.96	20240103	10500	6.10	20240122	19150	-41.83	20230524	9400	18.51	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
6	20240119	161126	57	100.00	KONEX			N	N	N	N		N	11490	50	2	0.44	116390	10	4.20	11790	11790	11000	13150	9730	11440	11639.00	0.00	0	0	11820	11630	11310	11120	10800	11725	11215	15	1710	500	7090	10	1	3062664	352	-39.22	2.25	12	0.00	-293.00	5096.00	19150	20230524	-40.00	9400	20231201	22.23	13100	-12.29	20240103	10810	6.29	20240115	19150	-40.00	20230524	9400	22.23	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
7	20240119	151130	57	100.00	KONEX			N	N	N	N		N	11490	50	2	0.44	116390	10	4.20	11790	11790	11000	13150	9730	11440	11639.00	0.00	0	0	11820	11630	11310	11120	10800	11725	11215	15	1710	500	7090	10	1	3062664	352	-39.22	2.25	12	0.00	-293.00	5096.00	19150	20230524	-40.00	9400	20231201	22.23	13100	-12.29	20240103	10810	6.29	20240115	19150	-40.00	20230524	9400	22.23	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
8	20240119	141127	57	100.00	KONEX			N	N	N	N		N	11490	50	2	0.44	116390	10	4.20	11790	11790	11000	13150	9730	11440	11639.00	0.00	0	0	11820	11630	11310	11120	10800	11725	11215	15	1710	500	7090	10	1	3062664	352	-39.22	2.25	12	0.00	-293.00	5096.00	19150	20230524	-40.00	9400	20231201	22.23	13100	-12.29	20240103	10810	6.29	20240115	19150	-40.00	20230524	9400	22.23	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
9	20240119	131127	57	100.00	KONEX			N	N	N	N		N	11770	330	2	2.88	82410	7	2.94	11790	11790	11770	13150	9730	11440	11772.86	0.00	0	0	11820	11630	11310	11120	10800	11725	11215	15	1710	500	7090	10	1	3062664	360	-40.17	2.31	12	0.00	-293.00	5096.00	19150	20230524	-38.54	9400	20231201	25.21	13100	-10.15	20240103	10810	8.88	20240115	19150	-38.54	20230524	9400	25.21	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
10	20240119	121133	57	100.00	KONEX			N	N	N	N		N	11770	330	2	2.88	82410	7	2.94	11790	11790	11770	13150	9730	11440	11772.86	0.00	0	0	11820	11630	11310	11120	10800	11725	11215	15	1710	500	7090	10	1	3062664	360	-40.17	2.31	12	0.00	-293.00	5096.00	19150	20230524	-38.54	9400	20231201	25.21	13100	-10.15	20240103	10810	8.88	20240115	19150	-38.54	20230524	9400	25.21	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
11	20240119	111131	57	100.00	KONEX			N	N	N	N		N	11770	330	2	2.88	82410	7	2.94	11790	11790	11770	13150	9730	11440	11772.86	0.00	0	0	11820	11630	11310	11120	10800	11725	11215	15	1710	500	7090	10	1	3062664	360	-40.17	2.31	12	0.00	-293.00	5096.00	19150	20230524	-38.54	9400	20231201	25.21	13100	-10.15	20240103	10810	8.88	20240115	19150	-38.54	20230524	9400	25.21	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
12	20240119	101135	57	100.00	KONEX			N	N	N	N		N	11770	330	2	2.88	35330	3	1.26	11790	11790	11770	13150	9730	11440	11776.67	0.00	0	0	11820	11630	11310	11120	10800	11725	11215	15	1710	500	7090	10	1	3062664	360	-40.17	2.31	12	0.00	-293.00	5096.00	19150	20230524	-38.54	9400	20231201	25.21	13100	-10.15	20240103	10810	8.88	20240115	19150	-38.54	20230524	9400	25.21	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
13	20240119	091129	57	100.00	KONEX			N	N	N	N		N	11790	350	2	3.06	11790	1	0.42	11790	11790	11790	13150	9730	11440	11790.00	0.00	0	0	11820	11630	11310	11120	10800	11725	11215	15	1710	500	7090	10	1	3062664	361	-40.24	2.31	12	0.00	-293.00	5096.00	19150	20230524	-38.43	9400	20231201	25.43	13100	-10.00	20240103	10810	9.07	20240115	19150	-38.43	20230524	9400	25.43	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
14	20240118	161126	57	100.00	KONEX			N	N	N	N		N	11440	300	2	2.69	2655610	238	1034.78	11140	11500	10990	12810	9470	11140	11158.03	0.00	0	0	11606	11372	11256	11022	10906	11315	10965	15	1670	500	6900	10	1	3062664	350	-39.04	2.24	12	0.01	-293.00	5096.00	19150	20230524	-40.26	9400	20231201	21.70	13100	-12.67	20240103	10810	5.83	20240115	19150	-40.26	20230524	9400	21.70	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
15	20240118	151125	57	100.00	KONEX			N	N	N	N		N	11500	360	2	3.23	2644170	237	1030.43	11140	11500	10990	12810	9470	11140	11156.84	0.00	0	0	11606	11372	11256	11022	10906	11315	10965	15	1670	500	6900	10	1	3062664	352	-39.25	2.26	12	0.01	-293.00	5096.00	19150	20230524	-39.95	9400	20231201	22.34	13100	-12.21	20240103	10810	6.38	20240115	19150	-39.95	20230524	9400	22.34	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
16	20240118	141126	57	100.00	KONEX			N	N	N	N		N	10990	-150	5	-1.35	951160	86	373.91	11140	11140	10990	12810	9470	11140	11060.00	0.00	0	0	11606	11372	11256	11022	10906	11315	10965	15	1670	500	6900	10	1	3062664	337	-37.51	2.16	12	0.00	-293.00	5096.00	19150	20230524	-42.61	9400	20231201	16.91	13100	-16.11	20240103	10810	1.67	20240115	19150	-42.61	20230524	9400	16.91	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
17	20240118	131124	57	100.00	KONEX			N	N	N	N		N	11000	-140	5	-1.26	830210	75	326.09	11140	11140	11000	12810	9470	11140	11069.47	0.00	0	0	11606	11372	11256	11022	10906	11315	10965	15	1670	500	6900	10	1	3062664	337	-37.54	2.16	12	0.00	-293.00	5096.00	19150	20230524	-42.56	9400	20231201	17.02	13100	-16.03	20240103	10810	1.76	20240115	19150	-42.56	20230524	9400	17.02	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
18	20240118	121128	57	100.00	KONEX			N	N	N	N		N	11000	-140	5	-1.26	830210	75	326.09	11140	11140	11000	12810	9470	11140	11069.47	0.00	0	0	11606	11372	11256	11022	10906	11315	10965	15	1670	500	6900	10	1	3062664	337	-37.54	2.16	12	0.00	-293.00	5096.00	19150	20230524	-42.56	9400	20231201	17.02	13100	-16.03	20240103	10810	1.76	20240115	19150	-42.56	20230524	9400	17.02	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
19	20240118	111127	57	100.00	KONEX			N	N	N	N		N	11120	-20	5	-0.18	433760	39	169.57	11140	11140	11010	12810	9470	11140	11122.05	0.00	0	0	11606	11372	11256	11022	10906	11315	10965	15	1670	500	6900	10	1	3062664	341	-37.95	2.18	12	0.00	-293.00	5096.00	19150	20230524	-41.93	9400	20231201	18.30	13100	-15.11	20240103	10810	2.87	20240115	19150	-41.93	20230524	9400	18.30	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
20	20240118	101123	57	100.00	KONEX			N	N	N	N		N	11120	-20	5	-0.18	433760	39	169.57	11140	11140	11010	12810	9470	11140	11122.05	0.00	0	0	11606	11372	11256	11022	10906	11315	10965	15	1670	500	6900	10	1	3062664	341	-37.95	2.18	12	0.00	-293.00	5096.00	19150	20230524	-41.93	9400	20231201	18.30	13100	-15.11	20240103	10810	2.87	20240115	19150	-41.93	20230524	9400	18.30	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
21	20240118	091124	57	100.00	KONEX			N	N	N	N		N	11140	0	3	0.00	11140	1	4.35	11140	11140	11140	12810	9470	11140	11140.00	0.00	0	0	11606	11372	11256	11022	10906	11315	10965	15	1670	500	6900	10	1	3062664	341	-38.02	2.19	12	0.00	-293.00	5096.00	19150	20230524	-41.83	9400	20231201	18.51	13100	-14.96	20240103	10810	3.05	20240115	19150	-41.83	20230524	9400	18.51	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
22	20240117	161122	57	100.00	KONEX			N	N	N	N		N	11140	-150	5	-1.33	259400	23	13.69	11490	11490	11140	12980	9600	11290	11278.26	0.00	0	0	11736	11512	11256	11032	10776	11625	11145	15	1690	500	6990	10	1	3062664	341	-38.02	2.19	12	0.00	-293.00	5096.00	19150	20230524	-41.83	9400	20231201	18.51	13100	-14.96	20240103	10810	3.05	20240115	19150	-41.83	20230524	9400	18.51	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
23	20240117	151125	57	100.00	KONEX			N	N	N	N		N	11150	-140	5	-1.24	248260	22	13.10	11490	11490	11150	12980	9600	11290	11284.55	0.00	0	0	11736	11512	11256	11032	10776	11625	11145	15	1690	500	6990	10	1	3062664	341	-38.05	2.19	12	0.00	-293.00	5096.00	19150	20230524	-41.78	9400	20231201	18.62	13100	-14.89	20240103	10810	3.15	20240115	19150	-41.78	20230524	9400	18.62	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
24	20240117	141122	57	100.00	KONEX			N	N	N	N		N	11150	-140	5	-1.24	248260	22	13.10	11490	11490	11150	12980	9600	11290	11284.55	0.00	0	0	11736	11512	11256	11032	10776	11625	11145	15	1690	500	6990	10	1	3062664	341	-38.05	2.19	12	0.00	-293.00	5096.00	19150	20230524	-41.78	9400	20231201	18.62	13100	-14.89	20240103	10810	3.15	20240115	19150	-41.78	20230524	9400	18.62	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
25	20240117	131122	57	100.00	KONEX			N	N	N	N		N	11150	-140	5	-1.24	248260	22	13.10	11490	11490	11150	12980	9600	11290	11284.55	0.00	0	0	11736	11512	11256	11032	10776	11625	11145	15	1690	500	6990	10	1	3062664	341	-38.05	2.19	12	0.00	-293.00	5096.00	19150	20230524	-41.78	9400	20231201	18.62	13100	-14.89	20240103	10810	3.15	20240115	19150	-41.78	20230524	9400	18.62	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
26	20240117	121125	57	100.00	KONEX			N	N	N	N		N	11250	-40	5	-0.35	225960	20	11.90	11490	11490	11250	12980	9600	11290	11298.00	0.00	0	0	11736	11512	11256	11032	10776	11625	11145	15	1690	500	6990	10	1	3062664	345	-38.40	2.21	12	0.00	-293.00	5096.00	19150	20230524	-41.25	9400	20231201	19.68	13100	-14.12	20240103	10810	4.07	20240115	19150	-41.25	20230524	9400	19.68	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
27	20240117	111125	57	100.00	KONEX			N	N	N	N		N	11290	0	3	0.00	214710	19	11.31	11490	11490	11290	12980	9600	11290	11300.53	0.00	0	0	11736	11512	11256	11032	10776	11625	11145	15	1690	500	6990	10	1	3062664	346	-38.53	2.22	12	0.00	-293.00	5096.00	19150	20230524	-41.04	9400	20231201	20.11	13100	-13.82	20240103	10810	4.44	20240115	19150	-41.04	20230524	9400	20.11	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
28	20240117	101122	57	100.00	KONEX			N	N	N	N		N	11490	200	2	1.77	11490	1	0.60	11490	11490	11490	12980	9600	11290	11490.00	0.00	0	0	11736	11512	11256	11032	10776	11625	11145	15	1690	500	6990	10	1	3062664	352	-39.22	2.25	12	0.00	-293.00	5096.00	19150	20230524	-40.00	9400	20231201	22.23	13100	-12.29	20240103	10810	6.29	20240115	19150	-40.00	20230524	9400	22.23	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
29	20240117	091125	57	100.00	KONEX			N	N	N	N		N	11490	200	2	1.77	11490	1	0.60	11490	11490	11490	12980	9600	11290	11490.00	0.00	0	0	11736	11512	11256	11032	10776	11625	11145	15	1690	500	6990	10	1	3062664	352	-39.22	2.25	12	0.00	-293.00	5096.00	19150	20230524	-40.00	9400	20231201	22.23	13100	-12.29	20240103	10810	6.29	20240115	19150	-40.00	20230524	9400	22.23	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
30	20240116	161120	57	100.00	KONEX			N	N	N	N		N	11290	160	2	1.44	1870860	168	13.57	11000	11480	11000	12790	9470	11130	11136.07	0.00	0	0	11983	11556	11183	10756	10383	11370	10570	15	1660	500	6900	10	1	3062664	346	-38.53	2.22	12	0.01	-293.00	5096.00	19150	20230524	-41.04	9400	20231201	20.11	13100	-13.82	20240103	10810	4.44	20240115	19150	-41.04	20230524	9400	20.11	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
31	20240116	151117	57	100.00	KONEX			N	N	N	N		N	11300	170	2	1.53	1859570	167	13.49	11000	11480	11000	12790	9470	11130	11135.15	0.00	0	0	11983	11556	11183	10756	10383	11370	10570	15	1660	500	6900	10	1	3062664	346	-38.57	2.22	12	0.01	-293.00	5096.00	19150	20230524	-40.99	9400	20231201	20.21	13100	-13.74	20240103	10810	4.53	20240115	19150	-40.99	20230524	9400	20.21	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
32	20240116	141121	57	100.00	KONEX			N	N	N	N		N	11320	190	2	1.71	1633570	147	11.87	11000	11480	11000	12790	9470	11130	11112.72	0.00	0	0	11983	11556	11183	10756	10383	11370	10570	15	1660	500	6900	10	1	3062664	347	-38.63	2.22	12	0.00	-293.00	5096.00	19150	20230524	-40.89	9400	20231201	20.43	13100	-13.59	20240103	10810	4.72	20240115	19150	-40.89	20230524	9400	20.43	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
33	20240116	131122	57	100.00	KONEX			N	N	N	N		N	11320	190	2	1.71	1633570	147	11.87	11000	11480	11000	12790	9470	11130	11112.72	0.00	0	0	11983	11556	11183	10756	10383	11370	10570	15	1660	500	6900	10	1	3062664	347	-38.63	2.22	12	0.00	-293.00	5096.00	19150	20230524	-40.89	9400	20231201	20.43	13100	-13.59	20240103	10810	4.72	20240115	19150	-40.89	20230524	9400	20.43	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
34	20240116	121119	57	100.00	KONEX			N	N	N	N		N	11320	190	2	1.71	1633570	147	11.87	11000	11480	11000	12790	9470	11130	11112.72	0.00	0	0	11983	11556	11183	10756	10383	11370	10570	15	1660	500	6900	10	1	3062664	347	-38.63	2.22	12	0.00	-293.00	5096.00	19150	20230524	-40.89	9400	20231201	20.43	13100	-13.59	20240103	10810	4.72	20240115	19150	-40.89	20230524	9400	20.43	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
35	20240116	111118	57	100.00	KONEX			N	N	N	N		N	11450	320	2	2.88	1622250	146	11.79	11000	11480	11000	12790	9470	11130	11111.30	0.00	0	0	11983	11556	11183	10756	10383	11370	10570	15	1660	500	6900	10	1	3062664	351	-39.08	2.25	12	0.00	-293.00	5096.00	19150	20230524	-40.21	9400	20231201	21.81	13100	-12.60	20240103	10810	5.92	20240115	19150	-40.21	20230524	9400	21.81	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
36	20240116	101118	57	100.00	KONEX			N	N	N	N		N	11450	320	2	2.88	1622250	146	11.79	11000	11480	11000	12790	9470	11130	11111.30	0.00	0	0	11983	11556	11183	10756	10383	11370	10570	15	1660	500	6900	10	1	3062664	351	-39.08	2.25	12	0.00	-293.00	5096.00	19150	20230524	-40.21	9400	20231201	21.81	13100	-12.60	20240103	10810	5.92	20240115	19150	-40.21	20230524	9400	21.81	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
37	20240116	091116	57	100.00	KONEX			N	N	N	N		N	11000	-130	5	-1.17	1045000	95	7.67	11000	11000	11000	12790	9470	11130	11000.00	0.00	0	0	11983	11556	11183	10756	10383	11370	10570	15	1660	500	6900	10	1	3062664	337	-37.54	2.16	12	0.00	-293.00	5096.00	19150	20230524	-42.56	9400	20231201	17.02	13100	-16.03	20240103	10810	1.76	20240115	19150	-42.56	20230524	9400	17.02	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
38	20240115	161116	57	100.00	KONEX			N	N	N	N		N	11130	-1190	5	-9.66	13909210	1238	9523.08	11610	11610	10810	14160	10480	12320	11235.23	0.00	0	0	12600	12460	12250	12110	11900	12530	12180	15	1840	500	7630	10	1	3062664	341	-37.99	2.18	12	0.04	-293.00	5096.00	19950	20230109	-44.21	9400	20231201	18.40	13100	-15.04	20240103	10810	2.96	20240115	19150	-41.88	20230524	9400	18.40	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
39	20240115	151116	57	100.00	KONEX			N	N	N	N		N	11380	-940	5	-7.63	13041070	1160	8923.08	11610	11610	10810	14160	10480	12320	11242.30	0.00	0	0	12600	12460	12250	12110	11900	12530	12180	15	1840	500	7630	10	1	3062664	349	-38.84	2.23	12	0.04	-293.00	5096.00	19950	20230109	-42.96	9400	20231201	21.06	13100	-13.13	20240103	10810	5.27	20240115	19150	-40.57	20230524	9400	21.06	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
40	20240115	141116	57	100.00	KONEX			N	N	N	N		N	11390	-930	5	-7.55	12895330	1147	8823.08	11610	11610	10810	14160	10480	12320	11242.66	0.00	0	0	12600	12460	12250	12110	11900	12530	12180	15	1840	500	7630	10	1	3062664	349	-38.87	2.24	12	0.04	-293.00	5096.00	19950	20230109	-42.91	9400	20231201	21.17	13100	-13.05	20240103	10810	5.37	20240115	19150	-40.52	20230524	9400	21.17	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
41	20240115	131115	57	100.00	KONEX			N	N	N	N		N	11340	-980	5	-7.95	12644750	1125	8653.85	11610	11610	10810	14160	10480	12320	11239.78	0.00	0	0	12600	12460	12250	12110	11900	12530	12180	15	1840	500	7630	10	1	3062664	347	-38.70	2.23	12	0.04	-293.00	5096.00	19950	20230109	-43.16	9400	20231201	20.64	13100	-13.44	20240103	10810	4.90	20240115	19150	-40.78	20230524	9400	20.64	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
42	20240115	121115	57	100.00	KONEX			N	N	N	N		N	11160	-1160	5	-9.42	12089090	1076	8276.92	11610	11610	10810	14160	10480	12320	11235.21	0.00	0	0	12600	12460	12250	12110	11900	12530	12180	15	1840	500	7630	10	1	3062664	342	-38.09	2.19	12	0.04	-293.00	5096.00	19950	20230109	-44.06	9400	20231201	18.72	13100	-14.81	20240103	10810	3.24	20240115	19150	-41.72	20230524	9400	18.72	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
43	20240115	111116	57	100.00	KONEX			N	N	N	N		N	11160	-1160	5	-9.42	10169570	904	6953.85	11610	11610	10810	14160	10480	12320	11249.52	0.00	0	0	12600	12460	12250	12110	11900	12530	12180	15	1840	500	7630	10	1	3062664	342	-38.09	2.19	12	0.03	-293.00	5096.00	19950	20230109	-44.06	9400	20231201	18.72	13100	-14.81	20240103	10810	3.24	20240115	19150	-41.72	20230524	9400	18.72	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
44	20240115	101111	57	100.00	KONEX			N	N	N	N		N	11160	-1160	5	-9.42	10057970	894	6876.92	11610	11610	10810	14160	10480	12320	11250.53	0.00	0	0	12600	12460	12250	12110	11900	12530	12180	15	1840	500	7630	10	1	3062664	342	-38.09	2.19	12	0.03	-293.00	5096.00	19950	20230109	-44.06	9400	20231201	18.72	13100	-14.81	20240103	10810	3.24	20240115	19150	-41.72	20230524	9400	18.72	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
45	20240115	091114	57	100.00	KONEX			N	N	N	N		N	12320	0	3	0.00	0	0	0.00	0	0	0	14160	10480	12320	0.00	0.00	0	0	12600	12460	12250	12110	11900	12530	12180	15	1840	500	7630	10	1	3062664	377	-42.05	2.42	12	0.00	-293.00	5096.00	19950	20230109	-38.25	9400	20231201	31.06	13100	-5.95	20240103	11800	4.41	20240111	19150	-35.67	20230524	9400	31.06	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
46	20240112	161125	57	100.00	KONEX			N	N	N	N		N	12320	230	2	1.90	159870	13	7.14	12240	12390	12040	13900	10280	12090	12297.69	0.00	0	0	12483	12286	12043	11846	11603	12165	11725	15	1810	500	7490	10	1	3062664	377	-42.05	2.42	12	0.00	-293.00	5096.00	19950	20230109	-38.25	9400	20231201	31.06	13100	-5.95	20240103	11800	4.41	20240111	19150	-35.67	20230524	9400	31.06	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
47	20240112	151112	57	100.00	KONEX			N	N	N	N		N	12320	230	2	1.90	159870	13	7.14	12240	12390	12040	13900	10280	12090	12297.69	0.00	0	0	12483	12286	12043	11846	11603	12165	11725	15	1810	500	7490	10	1	3062664	377	-42.05	2.42	12	0.00	-293.00	5096.00	19950	20230109	-38.25	9400	20231201	31.06	13100	-5.95	20240103	11800	4.41	20240111	19150	-35.67	20230524	9400	31.06	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
48	20240112	141111	57	100.00	KONEX			N	N	N	N		N	12390	300	2	2.48	135510	11	6.04	12240	12390	12240	13900	10280	12090	12319.09	0.00	0	0	12483	12286	12043	11846	11603	12165	11725	15	1810	500	7490	10	1	3062664	379	-42.29	2.43	12	0.00	-293.00	5096.00	19950	20230109	-37.89	9400	20231201	31.81	13100	-5.42	20240103	11800	5.00	20240111	19150	-35.30	20230524	9400	31.81	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
49	20240112	131107	57	100.00	KONEX			N	N	N	N		N	12390	300	2	2.48	135510	11	6.04	12240	12390	12240	13900	10280	12090	12319.09	0.00	0	0	12483	12286	12043	11846	11603	12165	11725	15	1810	500	7490	10	1	3062664	379	-42.29	2.43	12	0.00	-293.00	5096.00	19950	20230109	-37.89	9400	20231201	31.81	13100	-5.42	20240103	11800	5.00	20240111	19150	-35.30	20230524	9400	31.81	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
50	20240112	121111	57	100.00	KONEX			N	N	N	N		N	12390	300	2	2.48	135510	11	6.04	12240	12390	12240	13900	10280	12090	12319.09	0.00	0	0	12483	12286	12043	11846	11603	12165	11725	15	1810	500	7490	10	1	3062664	379	-42.29	2.43	12	0.00	-293.00	5096.00	19950	20230109	-37.89	9400	20231201	31.81	13100	-5.42	20240103	11800	5.00	20240111	19150	-35.30	20230524	9400	31.81	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
51	20240112	111106	57	100.00	KONEX			N	N	N	N		N	12390	300	2	2.48	135510	11	6.04	12240	12390	12240	13900	10280	12090	12319.09	0.00	0	0	12483	12286	12043	11846	11603	12165	11725	15	1810	500	7490	10	1	3062664	379	-42.29	2.43	12	0.00	-293.00	5096.00	19950	20230109	-37.89	9400	20231201	31.81	13100	-5.42	20240103	11800	5.00	20240111	19150	-35.30	20230524	9400	31.81	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
52	20240112	101107	57	100.00	KONEX			N	N	N	N		N	12390	300	2	2.48	85970	7	3.85	12240	12390	12240	13900	10280	12090	12281.43	0.00	0	0	12483	12286	12043	11846	11603	12165	11725	15	1810	500	7490	10	1	3062664	379	-42.29	2.43	12	0.00	-293.00	5096.00	19950	20230109	-37.89	9400	20231201	31.81	13100	-5.42	20240103	11800	5.00	20240111	19150	-35.30	20230524	9400	31.81	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
53	20240112	091110	57	100.00	KONEX			N	N	N	N		N	12090	0	3	0.00	0	0	0.00	0	0	0	13900	10280	12090	0.00	0.00	0	0	12483	12286	12043	11846	11603	12165	11725	15	1810	500	7490	10	1	3062664	370	-41.26	2.37	12	0.00	-293.00	5096.00	19950	20230109	-39.40	9400	20231201	28.62	13100	-7.71	20240103	11800	2.46	20240111	19150	-36.87	20230524	9400	28.62	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
54	20240111	161101	57	100.00	KONEX			N	N	N	N		N	12090	-180	5	-1.47	2170910	182	2022.22	12240	12240	11800	14110	10430	12270	11928.08	0.00	0	0	12363	12316	12293	12246	12223	12305	12235	15	1840	500	7600	10	1	3062664	370	-41.26	2.37	12	0.01	-293.00	5096.00	19950	20230109	-39.40	9400	20231201	28.62	13100	-7.71	20240103	11800	2.46	20240111	19150	-36.87	20230524	9400	28.62	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
55	20240111	151108	57	100.00	KONEX			N	N	N	N		N	12150	-120	5	-0.98	2098370	176	1955.56	12240	12240	11800	14110	10430	12270	11922.56	0.00	0	0	12363	12316	12293	12246	12223	12305	12235	15	1840	500	7600	10	1	3062664	372	-41.47	2.38	12	0.01	-293.00	5096.00	19950	20230109	-39.10	9400	20231201	29.26	13100	-7.25	20240103	11800	2.97	20240111	19150	-36.55	20230524	9400	29.26	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
56	20240111	141105	57	100.00	KONEX			N	N	N	N		N	12150	-120	5	-0.98	2098370	176	1955.56	12240	12240	11800	14110	10430	12270	11922.56	0.00	0	0	12363	12316	12293	12246	12223	12305	12235	15	1840	500	7600	10	1	3062664	372	-41.47	2.38	12	0.01	-293.00	5096.00	19950	20230109	-39.10	9400	20231201	29.26	13100	-7.25	20240103	11800	2.97	20240111	19150	-36.55	20230524	9400	29.26	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
57	20240111	131103	57	100.00	KONEX			N	N	N	N		N	12240	-30	5	-0.24	269280	22	244.44	12240	12240	12240	14110	10430	12270	12240.00	0.00	0	0	12363	12316	12293	12246	12223	12305	12235	15	1840	500	7600	10	1	3062664	375	-41.77	2.40	12	0.00	-293.00	5096.00	19950	20230109	-38.65	9400	20231201	30.21	13100	-6.56	20240103	12000	2.00	20240108	19150	-36.08	20230524	9400	30.21	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
58	20240111	121103	57	100.00	KONEX			N	N	N	N		N	12240	-30	5	-0.24	257040	21	233.33	12240	12240	12240	14110	10430	12270	12240.00	0.00	0	0	12363	12316	12293	12246	12223	12305	12235	15	1840	500	7600	10	1	3062664	375	-41.77	2.40	12	0.00	-293.00	5096.00	19950	20230109	-38.65	9400	20231201	30.21	13100	-6.56	20240103	12000	2.00	20240108	19150	-36.08	20230524	9400	30.21	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
59	20240111	111105	57	100.00	KONEX			N	N	N	N		N	12240	-30	5	-0.24	257040	21	233.33	12240	12240	12240	14110	10430	12270	12240.00	0.00	0	0	12363	12316	12293	12246	12223	12305	12235	15	1840	500	7600	10	1	3062664	375	-41.77	2.40	12	0.00	-293.00	5096.00	19950	20230109	-38.65	9400	20231201	30.21	13100	-6.56	20240103	12000	2.00	20240108	19150	-36.08	20230524	9400	30.21	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
60	20240111	101103	57	100.00	KONEX			N	N	N	N		N	12240	-30	5	-0.24	244800	20	222.22	12240	12240	12240	14110	10430	12270	12240.00	0.00	0	0	12363	12316	12293	12246	12223	12305	12235	15	1840	500	7600	10	1	3062664	375	-41.77	2.40	12	0.00	-293.00	5096.00	19950	20230109	-38.65	9400	20231201	30.21	13100	-6.56	20240103	12000	2.00	20240108	19150	-36.08	20230524	9400	30.21	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
61	20240111	091104	57	100.00	KONEX			N	N	N	N		N	12240	-30	5	-0.24	244800	20	222.22	12240	12240	12240	14110	10430	12270	12240.00	0.00	0	0	12363	12316	12293	12246	12223	12305	12235	15	1840	500	7600	10	1	3062664	375	-41.77	2.40	12	0.00	-293.00	5096.00	19950	20230109	-38.65	9400	20231201	30.21	13100	-6.56	20240103	12000	2.00	20240108	19150	-36.08	20230524	9400	30.21	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
62	20240110	161059	57	100.00	KONEX			N	N	N	N		N	12270	-120	5	-0.97	110850	9	3.15	12340	12340	12270	14240	10540	12390	12316.67	0.00	0	0	12643	12516	12283	12156	11923	12400	12040	15	1850	500	7680	10	1	3062664	376	-41.88	2.41	12	0.00	-293.00	5096.00	20500	20230104	-40.15	9400	20231201	30.53	13100	-6.34	20240103	12000	2.25	20240108	19150	-35.93	20230524	9400	30.53	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
63	20240110	151103	57	100.00	KONEX			N	N	N	N		N	12290	-100	5	-0.81	98580	8	2.80	12340	12340	12290	14240	10540	12390	12322.50	0.00	0	0	12643	12516	12283	12156	11923	12400	12040	15	1850	500	7680	10	1	3062664	376	-41.95	2.41	12	0.00	-293.00	5096.00	20500	20230104	-40.05	9400	20231201	30.74	13100	-6.18	20240103	12000	2.42	20240108	19150	-35.82	20230524	9400	30.74	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
64	20240110	141104	57	100.00	KONEX			N	N	N	N		N	12300	-90	5	-0.73	74000	6	2.10	12340	12340	12300	14240	10540	12390	12333.33	0.00	0	0	12643	12516	12283	12156	11923	12400	12040	15	1850	500	7680	10	1	3062664	377	-41.98	2.41	12	0.00	-293.00	5096.00	20500	20230104	-40.00	9400	20231201	30.85	13100	-6.11	20240103	12000	2.50	20240108	19150	-35.77	20230524	9400	30.85	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
65	20240110	131100	57	100.00	KONEX			N	N	N	N		N	12300	-90	5	-0.73	74000	6	2.10	12340	12340	12300	14240	10540	12390	12333.33	0.00	0	0	12643	12516	12283	12156	11923	12400	12040	15	1850	500	7680	10	1	3062664	377	-41.98	2.41	12	0.00	-293.00	5096.00	20500	20230104	-40.00	9400	20231201	30.85	13100	-6.11	20240103	12000	2.50	20240108	19150	-35.77	20230524	9400	30.85	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
66	20240110	121103	57	100.00	KONEX			N	N	N	N		N	12300	-90	5	-0.73	74000	6	2.10	12340	12340	12300	14240	10540	12390	12333.33	0.00	0	0	12643	12516	12283	12156	11923	12400	12040	15	1850	500	7680	10	1	3062664	377	-41.98	2.41	12	0.00	-293.00	5096.00	20500	20230104	-40.00	9400	20231201	30.85	13100	-6.11	20240103	12000	2.50	20240108	19150	-35.77	20230524	9400	30.85	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
67	20240110	111102	57	100.00	KONEX			N	N	N	N		N	12340	-50	5	-0.40	61700	5	1.75	12340	12340	12340	14240	10540	12390	12340.00	0.00	0	0	12643	12516	12283	12156	11923	12400	12040	15	1850	500	7680	10	1	3062664	378	-42.12	2.42	12	0.00	-293.00	5096.00	20500	20230104	-39.80	9400	20231201	31.28	13100	-5.80	20240103	12000	2.83	20240108	19150	-35.56	20230524	9400	31.28	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
68	20240110	101100	57	100.00	KONEX			N	N	N	N		N	12340	-50	5	-0.40	61700	5	1.75	12340	12340	12340	14240	10540	12390	12340.00	0.00	0	0	12643	12516	12283	12156	11923	12400	12040	15	1850	500	7680	10	1	3062664	378	-42.12	2.42	12	0.00	-293.00	5096.00	20500	20230104	-39.80	9400	20231201	31.28	13100	-5.80	20240103	12000	2.83	20240108	19150	-35.56	20230524	9400	31.28	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
69	20240110	091100	57	100.00	KONEX			N	N	N	N		N	12390	0	3	0.00	0	0	0.00	0	0	0	14240	10540	12390	0.00	0.00	0	0	12643	12516	12283	12156	11923	12400	12040	15	1850	500	7680	10	1	3062664	379	-42.29	2.43	12	0.00	-293.00	5096.00	20500	20230104	-39.56	9400	20231201	31.81	13100	-5.42	20240103	12000	3.25	20240108	19150	-35.30	20230524	9400	31.81	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
70	20240109	161057	57	100.00	KONEX			N	N	N	N		N	12390	390	2	3.25	3528120	286	26.60	12410	12410	12050	13800	10200	12000	12336.08	0.00	0	0	13333	12666	12333	11666	11333	12500	11500	15	1800	500	7440	10	1	3062664	379	-42.29	2.43	12	0.01	-293.00	5096.00	22150	20230103	-44.06	9400	20231201	31.81	13100	-5.42	20240103	12000	3.25	20240108	19950	-37.89	20230109	9400	31.81	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
71	20240109	151100	57	100.00	KONEX			N	N	N	N		N	12100	100	2	0.83	1037780	85	7.91	12410	12410	12050	13800	10200	12000	12209.18	0.00	0	0	13333	12666	12333	11666	11333	12500	11500	15	1800	500	7440	10	1	3062664	371	-41.30	2.37	12	0.00	-293.00	5096.00	22150	20230103	-45.37	9400	20231201	28.72	13100	-7.63	20240103	12000	0.83	20240108	19950	-39.35	20230109	9400	28.72	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
72	20240109	141058	57	100.00	KONEX			N	N	N	N		N	12050	50	2	0.42	1013580	83	7.72	12410	12410	12050	13800	10200	12000	12211.81	0.00	0	0	13333	12666	12333	11666	11333	12500	11500	15	1800	500	7440	10	1	3062664	369	-41.13	2.36	12	0.00	-293.00	5096.00	22150	20230103	-45.60	9400	20231201	28.19	13100	-8.02	20240103	12000	0.42	20240108	19950	-39.60	20230109	9400	28.19	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
73	20240109	131058	57	100.00	KONEX			N	N	N	N		N	12120	120	2	1.00	964730	79	7.35	12410	12410	12120	13800	10200	12000	12211.77	0.00	0	0	13333	12666	12333	11666	11333	12500	11500	15	1800	500	7440	10	1	3062664	371	-41.37	2.38	12	0.00	-293.00	5096.00	22150	20230103	-45.28	9400	20231201	28.94	13100	-7.48	20240103	12000	1.00	20240108	19950	-39.25	20230109	9400	28.94	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
74	20240109	121107	57	100.00	KONEX			N	N	N	N		N	12120	120	2	1.00	601130	49	4.56	12410	12410	12120	13800	10200	12000	12267.96	0.00	0	0	13333	12666	12333	11666	11333	12500	11500	15	1800	500	7440	10	1	3062664	371	-41.37	2.38	12	0.00	-293.00	5096.00	22150	20230103	-45.28	9400	20231201	28.94	13100	-7.48	20240103	12000	1.00	20240108	19950	-39.25	20230109	9400	28.94	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
75	20240109	111102	57	100.00	KONEX			N	N	N	N		N	12120	120	2	1.00	370850	30	2.79	12410	12410	12120	13800	10200	12000	12361.67	0.00	0	0	13333	12666	12333	11666	11333	12500	11500	15	1800	500	7440	10	1	3062664	371	-41.37	2.38	12	0.00	-293.00	5096.00	22150	20230103	-45.28	9400	20231201	28.94	13100	-7.48	20240103	12000	1.00	20240108	19950	-39.25	20230109	9400	28.94	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
76	20240109	101059	57	100.00	KONEX			N	N	N	N		N	12410	410	2	3.42	310250	25	2.33	12410	12410	12410	13800	10200	12000	12410.00	0.00	0	0	13333	12666	12333	11666	11333	12500	11500	15	1800	500	7440	10	1	3062664	380	-42.35	2.44	12	0.00	-293.00	5096.00	22150	20230103	-43.97	9400	20231201	32.02	13100	-5.27	20240103	12000	3.42	20240108	19950	-37.79	20230109	9400	32.02	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
77	20240109	091059	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	13333	12666	12333	11666	11333	12500	11500	15	1800	500	7440	10	1	3062664	368	-40.96	2.35	12	0.00	-293.00	5096.00	22150	20230103	-45.82	9400	20231201	27.66	13100	-8.40	20240103	12000	0.00	20240108	19950	-39.85	20230109	9400	27.66	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
78	20240108	161057	57	100.00	KONEX			N	N	N	N		N	12000	-860	5	-6.69	13015490	1075	507.08	13000	13000	12000	14780	10940	12860	12107.43	0.00	0	0	13353	13106	12753	12506	12153	13230	12630	15	1920	500	7970	10	1	3062664	368	-40.96	2.35	12	0.04	-293.00	5096.00	22150	20230103	-45.82	9400	20231201	27.66	13100	-8.40	20240103	12000	0.00	20240108	19950	-39.85	20230109	9400	27.66	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
79	20240108	151058	57	100.00	KONEX			N	N	N	N		N	12430	-430	5	-3.34	10975490	905	426.89	13000	13000	12000	14780	10940	12860	12127.61	0.00	0	0	13353	13106	12753	12506	12153	13230	12630	15	1920	500	7970	10	1	3062664	381	-42.42	2.44	12	0.03	-293.00	5096.00	22150	20230103	-43.88	9400	20231201	32.23	13100	-5.11	20240103	12000	3.58	20240108	19950	-37.69	20230109	9400	32.23	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
80	20240108	141057	57	100.00	KONEX			N	N	N	N		N	12490	-370	5	-2.88	7836490	646	304.72	13000	13000	12000	14780	10940	12860	12130.79	0.00	0	0	13353	13106	12753	12506	12153	13230	12630	15	1920	500	7970	10	1	3062664	383	-42.63	2.45	12	0.02	-293.00	5096.00	22150	20230103	-43.61	9400	20231201	32.87	13100	-4.66	20240103	12000	4.08	20240108	19950	-37.39	20230109	9400	32.87	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
81	20240108	131057	57	100.00	KONEX			N	N	N	N		N	12940	80	2	0.62	4905820	405	191.04	13000	13000	12000	14780	10940	12860	12113.14	0.00	0	0	13353	13106	12753	12506	12153	13230	12630	15	1920	500	7970	10	1	3062664	396	-44.16	2.54	12	0.01	-293.00	5096.00	22150	20230103	-41.58	9400	20231201	37.66	13100	-1.22	20240103	12000	7.83	20240108	19950	-35.14	20230109	9400	37.66	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
82	20240108	121058	57	100.00	KONEX			N	N	N	N		N	12000	-860	5	-6.69	4880380	403	190.09	13000	13000	12000	14780	10940	12860	12110.12	0.00	0	0	13353	13106	12753	12506	12153	13230	12630	15	1920	500	7970	10	1	3062664	368	-40.96	2.35	12	0.01	-293.00	5096.00	22150	20230103	-45.82	9400	20231201	27.66	13100	-8.40	20240103	12000	0.00	20240108	19950	-39.85	20230109	9400	27.66	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
83	20240108	111059	57	100.00	KONEX			N	N	N	N		N	13000	140	2	1.09	13000	1	0.47	13000	13000	13000	14780	10940	12860	13000.00	0.00	0	0	13353	13106	12753	12506	12153	13230	12630	15	1920	500	7970	10	1	3062664	398	-44.37	2.55	12	0.00	-293.00	5096.00	22150	20230103	-41.31	9400	20231201	38.30	13100	-0.76	20240103	12050	7.88	20240103	19950	-34.84	20230109	9400	38.30	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
84	20240108	101059	57	100.00	KONEX			N	N	N	N		N	13000	140	2	1.09	13000	1	0.47	13000	13000	13000	14780	10940	12860	13000.00	0.00	0	0	13353	13106	12753	12506	12153	13230	12630	15	1920	500	7970	10	1	3062664	398	-44.37	2.55	12	0.00	-293.00	5096.00	22150	20230103	-41.31	9400	20231201	38.30	13100	-0.76	20240103	12050	7.88	20240103	19950	-34.84	20230109	9400	38.30	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
85	20240108	091056	57	100.00	KONEX			N	N	N	N		N	13000	140	2	1.09	13000	1	0.47	13000	13000	13000	14780	10940	12860	13000.00	0.00	0	0	13353	13106	12753	12506	12153	13230	12630	15	1920	500	7970	10	1	3062664	398	-44.37	2.55	12	0.00	-293.00	5096.00	22150	20230103	-41.31	9400	20231201	38.30	13100	-0.76	20240103	12050	7.88	20240103	19950	-34.84	20230109	9400	38.30	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
86	20240105	161056	57	100.00	KONEX			N	N	N	N		N	12860	370	2	2.96	2688000	212	106.53	12400	13000	12400	14360	10620	12490	12679.25	0.00	0	0	13030	12760	12430	12160	11830	12895	12295	15	1870	500	7740	10	1	3062664	394	-43.89	2.52	12	0.01	-293.00	5096.00	23800	20221229	-45.97	9400	20231201	36.81	13100	-1.83	20240103	12050	6.72	20240103	19950	-35.54	20230109	9400	36.81	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
87	20240105	151057	57	100.00	KONEX			N	N	N	N		N	12860	370	2	2.96	2688000	212	106.53	12400	13000	12400	14360	10620	12490	12679.25	0.00	0	0	13030	12760	12430	12160	11830	12895	12295	15	1870	500	7740	10	1	3062664	394	-43.89	2.52	12	0.01	-293.00	5096.00	23800	20221229	-45.97	9400	20231201	36.81	13100	-1.83	20240103	12050	6.72	20240103	19950	-35.54	20230109	9400	36.81	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
88	20240105	141054	57	100.00	KONEX			N	N	N	N		N	12900	410	2	3.28	1981000	157	78.89	12400	13000	12400	14360	10620	12490	12617.83	0.00	0	0	13030	12760	12430	12160	11830	12895	12295	15	1870	500	7740	10	1	3062664	395	-44.03	2.53	12	0.01	-293.00	5096.00	23800	20221229	-45.80	9400	20231201	37.23	13100	-1.53	20240103	12050	7.05	20240103	19950	-35.34	20230109	9400	37.23	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
89	20240105	131055	57	100.00	KONEX			N	N	N	N		N	12900	410	2	3.28	1981000	157	78.89	12400	13000	12400	14360	10620	12490	12617.83	0.00	0	0	13030	12760	12430	12160	11830	12895	12295	15	1870	500	7740	10	1	3062664	395	-44.03	2.53	12	0.01	-293.00	5096.00	23800	20221229	-45.80	9400	20231201	37.23	13100	-1.53	20240103	12050	7.05	20240103	19950	-35.34	20230109	9400	37.23	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
90	20240105	121056	57	100.00	KONEX			N	N	N	N		N	12900	410	2	3.28	1981000	157	78.89	12400	13000	12400	14360	10620	12490	12617.83	0.00	0	0	13030	12760	12430	12160	11830	12895	12295	15	1870	500	7740	10	1	3062664	395	-44.03	2.53	12	0.01	-293.00	5096.00	23800	20221229	-45.80	9400	20231201	37.23	13100	-1.53	20240103	12050	7.05	20240103	19950	-35.34	20230109	9400	37.23	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
91	20240105	111053	57	100.00	KONEX			N	N	N	N		N	12900	410	2	3.28	1981000	157	78.89	12400	13000	12400	14360	10620	12490	12617.83	0.00	0	0	13030	12760	12430	12160	11830	12895	12295	15	1870	500	7740	10	1	3062664	395	-44.03	2.53	12	0.01	-293.00	5096.00	23800	20221229	-45.80	9400	20231201	37.23	13100	-1.53	20240103	12050	7.05	20240103	19950	-35.34	20230109	9400	37.23	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
92	20240105	101056	57	100.00	KONEX			N	N	N	N		N	13000	510	2	4.08	1203400	97	48.74	12400	13000	12400	14360	10620	12490	12406.19	0.00	0	0	13030	12760	12430	12160	11830	12895	12295	15	1870	500	7740	10	1	3062664	398	-44.37	2.55	12	0.00	-293.00	5096.00	23800	20221229	-45.38	9400	20231201	38.30	13100	-0.76	20240103	12050	7.88	20240103	19950	-34.84	20230109	9400	38.30	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
93	20240105	091053	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	13030	12760	12430	12160	11830	12895	12295	15	1870	500	7740	10	1	3062664	383	-42.63	2.45	12	0.00	-293.00	5096.00	23800	20221229	-47.52	9400	20231201	32.87	13100	-4.66	20240103	12050	3.65	20240103	19950	-37.39	20230109	9400	32.87	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
94	20240104	161050	57	100.00	KONEX			N	N	N	N		N	12490	-240	5	-1.89	2455460	199	42.98	12100	12700	12100	14630	10830	12730	12338.99	0.00	0	0	13676	13202	12626	12152	11576	12915	11865	15	1900	500	7890	10	1	3062664	383	-42.63	2.45	12	0.01	-293.00	5096.00	23800	20221229	-47.52	9400	20231201	32.87	13100	-4.66	20240103	12050	3.65	20240103	20500	-39.07	20230104	9400	32.87	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
95	20240104	151053	57	100.00	KONEX			N	N	N	N		N	12490	-240	5	-1.89	2455460	199	42.98	12100	12700	12100	14630	10830	12730	12338.99	0.00	0	0	13676	13202	12626	12152	11576	12915	11865	15	1900	500	7890	10	1	3062664	383	-42.63	2.45	12	0.01	-293.00	5096.00	23800	20221229	-47.52	9400	20231201	32.87	13100	-4.66	20240103	12050	3.65	20240103	20500	-39.07	20230104	9400	32.87	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
96	20240104	141053	57	100.00	KONEX			N	N	N	N		N	12490	-240	5	-1.89	2455460	199	42.98	12100	12700	12100	14630	10830	12730	12338.99	0.00	0	0	13676	13202	12626	12152	11576	12915	11865	15	1900	500	7890	10	1	3062664	383	-42.63	2.45	12	0.01	-293.00	5096.00	23800	20221229	-47.52	9400	20231201	32.87	13100	-4.66	20240103	12050	3.65	20240103	20500	-39.07	20230104	9400	32.87	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
97	20240104	131052	57	100.00	KONEX			N	N	N	N		N	12490	-240	5	-1.89	2455460	199	42.98	12100	12700	12100	14630	10830	12730	12338.99	0.00	0	0	13676	13202	12626	12152	11576	12915	11865	15	1900	500	7890	10	1	3062664	383	-42.63	2.45	12	0.01	-293.00	5096.00	23800	20221229	-47.52	9400	20231201	32.87	13100	-4.66	20240103	12050	3.65	20240103	20500	-39.07	20230104	9400	32.87	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
98	20240104	121050	57	100.00	KONEX			N	N	N	N		N	12490	-240	5	-1.89	2442970	198	42.76	12100	12700	12100	14630	10830	12730	12338.23	0.00	0	0	13676	13202	12626	12152	11576	12915	11865	15	1900	500	7890	10	1	3062664	383	-42.63	2.45	12	0.01	-293.00	5096.00	23800	20221229	-47.52	9400	20231201	32.87	13100	-4.66	20240103	12050	3.65	20240103	20500	-39.07	20230104	9400	32.87	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
99	20240104	111050	57	100.00	KONEX			N	N	N	N		N	12700	-30	5	-0.24	968600	80	17.28	12100	12700	12100	14630	10830	12730	12107.50	0.00	0	0	13676	13202	12626	12152	11576	12915	11865	15	1900	500	7890	10	1	3062664	389	-43.34	2.49	12	0.00	-293.00	5096.00	23800	20221229	-46.64	9400	20231201	35.11	13100	-3.05	20240103	12050	5.39	20240103	20500	-38.05	20230104	9400	35.11	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
100	20240104	101048	57	100.00	KONEX			N	N	N	N		N	12700	-30	5	-0.24	968600	80	17.28	12100	12700	12100	14630	10830	12730	12107.50	0.00	0	0	13676	13202	12626	12152	11576	12915	11865	15	1900	500	7890	10	1	3062664	389	-43.34	2.49	12	0.00	-293.00	5096.00	23800	20221229	-46.64	9400	20231201	35.11	13100	-3.05	20240103	12050	5.39	20240103	20500	-38.05	20230104	9400	35.11	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
101	20240104	091053	57	100.00	KONEX			N	N	N	N		N	12730	0	3	0.00	0	0	0.00	0	0	0	14630	10830	12730	0.00	0.00	0	0	13676	13202	12626	12152	11576	12915	11865	15	1900	500	7890	10	1	3062664	390	-43.45	2.50	12	0.00	-293.00	5096.00	23800	20221229	-46.51	9400	20231201	35.43	13100	-2.82	20240103	12050	5.64	20240103	20500	-37.90	20230104	9400	35.43	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
102	20240103	161048	57	100.00	KONEX			N	N	N	N		N	12730	-190	5	-1.47	5786930	463	353.44	13000	13100	12050	14850	10990	12920	12498.77	0.00	0	0	12966	12942	12896	12872	12826	12955	12885	15	1930	500	8010	10	1	3062664	390	-43.45	2.50	12	0.02	-293.00	5096.00	23800	20221229	-46.51	9400	20231201	35.43	13100	-2.82	20240103	12050	5.64	20240103	22150	-42.53	20230103	9400	35.43	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
103	20240103	151045	57	100.00	KONEX			N	N	N	N		N	12740	-180	5	-1.39	5774200	462	352.67	13000	13100	12050	14850	10990	12920	12498.27	0.00	0	0	12966	12942	12896	12872	12826	12955	12885	15	1930	500	8010	10	1	3062664	390	-43.48	2.50	12	0.02	-293.00	5096.00	23800	20221229	-46.47	9400	20231201	35.53	13100	-2.75	20240103	12050	5.73	20240103	22150	-42.48	20230103	9400	35.53	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
104	20240103	141044	57	100.00	KONEX			N	N	N	N		N	12860	-60	5	-0.46	5761460	461	351.91	13000	13100	12050	14850	10990	12920	12497.74	0.00	0	0	12966	12942	12896	12872	12826	12955	12885	15	1930	500	8010	10	1	3062664	394	-43.89	2.52	12	0.02	-293.00	5096.00	23800	20221229	-45.97	9400	20231201	36.81	13100	-1.83	20240103	12050	6.72	20240103	22150	-41.94	20230103	9400	36.81	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
105	20240103	131046	57	100.00	KONEX			N	N	N	N		N	12050	-870	5	-6.73	5748600	460	351.15	13000	13100	12050	14850	10990	12920	12496.96	0.00	0	0	12966	12942	12896	12872	12826	12955	12885	15	1930	500	8010	10	1	3062664	369	-41.13	2.36	12	0.02	-293.00	5096.00	23800	20221229	-49.37	9400	20231201	28.19	13100	-8.02	20240103	12050	0.00	20240103	22150	-45.60	20230103	9400	28.19	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
106	20240103	121050	57	100.00	KONEX			N	N	N	N		N	12500	-420	5	-3.25	2686630	206	157.25	13000	13100	12500	14850	10990	12920	13041.89	0.00	0	0	12966	12942	12896	12872	12826	12955	12885	15	1930	500	8010	10	1	3062664	383	-42.66	2.45	12	0.01	-293.00	5096.00	23800	20221229	-47.48	9400	20231201	32.98	13100	-4.58	20240103	12500	0.00	20240103	22150	-43.57	20230103	9400	32.98	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
107	20240103	111045	57	100.00	KONEX			N	N	N	N		N	12500	-420	5	-3.25	2686630	206	157.25	13000	13100	12500	14850	10990	12920	13041.89	0.00	0	0	12966	12942	12896	12872	12826	12955	12885	15	1930	500	8010	10	1	3062664	383	-42.66	2.45	12	0.01	-293.00	5096.00	23800	20221229	-47.48	9400	20231201	32.98	13100	-4.58	20240103	12500	0.00	20240103	22150	-43.57	20230103	9400	32.98	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
108	20240103	101046	57	100.00	KONEX			N	N	N	N		N	13050	130	2	1.01	2674130	205	156.49	13000	13100	13000	14850	10990	12920	13044.54	0.00	0	0	12966	12942	12896	12872	12826	12955	12885	15	1930	500	8010	10	1	3062664	400	-44.54	2.56	12	0.01	-293.00	5096.00	23800	20221229	-45.17	9400	20231201	38.83	13100	-0.38	20240103	12850	1.56	20240102	22150	-41.08	20230103	9400	38.83	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
109	20240103	091045	57	100.00	KONEX			N	N	N	N		N	12920	0	3	0.00	0	0	0.00	0	0	0	14850	10990	12920	0.00	0.00	0	0	12966	12942	12896	12872	12826	12955	12885	15	1930	500	8010	10	1	3062664	396	-44.10	2.54	12	0.00	-293.00	5096.00	23800	20221229	-45.71	9400	20231201	37.45	12920	0.00	20240102	12850	0.54	20240102	22150	-41.67	20230103	9400	37.45	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
110	20240102	161042	57	100.00	KONEX			N	N	N	N		N	12920	-60	5	-0.46	1692450	131	10.99	12850	12920	12850	14920	11040	12980	12919.47	0.00	0	0	14146	13562	12406	11822	10666	13855	12115	15	1940	500	8040	10	1	3062664	396	-44.10	2.54	12	0.00	-293.00	5096.00	23800	20221229	-45.71	9400	20231201	37.45	12920	0.00	20240102	12850	0.54	20240102	22150	-41.67	20230103	9400	37.45	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
111	20240102	151042	57	100.00	KONEX			N	N	N	N		N	12850	-130	5	-1.00	12850	1	0.08	12850	12850	12850	14920	11040	12980	12850.00	0.00	0	0	14146	13562	12406	11822	10666	13855	12115	15	1940	500	8040	10	1	3062664	394	-43.86	2.52	12	0.00	-293.00	5096.00	23800	20221229	-46.01	9400	20231201	36.70	12850	0.00	20240102	12850	0.00	20240102	22150	-41.99	20230103	9400	36.70	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
112	20240102	141043	57	100.00	KONEX			N	N	N	N		N	12980	0	3	0.00	0	0	0.00	0	0	0	14920	11040	12980	0.00	0.00	0	0	14146	13562	12406	11822	10666	13855	12115	15	1940	500	8040	10	1	3062664	398	-44.30	2.55	12	0.00	-293.00	5096.00	23800	20221229	-45.46	9400	20231201	38.09	0	0.00	0	0	0.00	0	22150	-41.40	20230103	9400	38.09	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
113	20240102	131036	57	100.00	KONEX			N	N	N	N		N	12980	0	3	0.00	0	0	0.00	0	0	0	14920	11040	12980	0.00	0.00	0	0	14146	13562	12406	11822	10666	13855	12115	15	1940	500	8040	10	1	3062664	398	-44.30	2.55	12	0.00	-293.00	5096.00	23800	20221229	-45.46	9400	20231201	38.09	0	0.00	0	0	0.00	0	22150	-41.40	20230103	9400	38.09	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
114	20240102	121037	57	100.00	KONEX			N	N	N	N		N	12980	0	3	0.00	0	0	0.00	0	0	0	14920	11040	12980	0.00	0.00	0	0	14146	13562	12406	11822	10666	13855	12115	15	1940	500	8040	10	1	3062664	398	-44.30	2.55	12	0.00	-293.00	5096.00	23800	20221229	-45.46	9400	20231201	38.09	0	0.00	0	0	0.00	0	22150	-41.40	20230103	9400	38.09	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
115	20240102	111036	57	100.00	KONEX			N	N	N	N		N	12980	0	3	0.00	0	0	0.00	0	0	0	14920	11040	12980	0.00	0.00	0	0	14146	13562	12406	11822	10666	13855	12115	15	1940	500	8040	10	1	3062664	398	-44.30	2.55	12	0.00	-293.00	5096.00	23800	20221229	-45.46	9400	20231201	38.09	0	0.00	0	0	0.00	0	22150	-41.40	20230103	9400	38.09	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
116	20240102	101027	57	100.00	KONEX			N	N	N	N		N	12980	0	3	0.00	0	0	0.00	0	0	0	14920	11040	12980	0.00	0.00	0	0	14146	13562	12406	11822	10666	13855	12115	15	1940	500	8040	10	1	3062664	398	-44.30	2.55	12	0.00	-293.00	5096.00	23800	20221229	-45.46	9400	20231201	38.09	0	0.00	0	0	0.00	0	22150	-41.40	20230103	9400	38.09	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
117	20240102	091013	57	100.00	KONEX			N	N	N	N		N	12980	0	3	0.00	0	0	0.00	0	0	0	14920	11040	12980	0.00	0.00	0	0	14146	13562	12406	11822	10666	13855	12115	15	1940	500	8040	10	1	3062664	398	-44.30	2.55	12	0.00	-293.00	5096.00	23800	20221229	-45.46	9400	20231201	38.09	0	0.00	0	0	0.00	0	22150	-41.40	20230103	9400	38.09	20231201	0.00	N	311960	500	15 억		0	N	N	0	N	00	N